Chronicle Journal: Finance

Synchronoss Technolo (NQ: SNCR )

3.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 05, 2021 3.180 3.210 3.100 3.150 425,145 +0.03(+0.96%)
May 04, 2021 3.170 3.170 3.010 3.120 402,721 -0.11(-3.41%)
May 03, 2021 3.350 3.380 3.190 3.230 308,243 -0.11(-3.29%)
Apr 30, 2021 3.350 3.390 3.250 3.340 354,300 -0.06(-1.76%)
Apr 29, 2021 3.460 3.470 3.300 3.400 305,799 -0.06(-1.73%)
Apr 28, 2021 3.390 3.470 3.350 3.460 265,264 +0.11(+3.28%)
Apr 27, 2021 3.480 3.530 3.300 3.350 311,532 -0.09(-2.62%)
Apr 26, 2021 3.430 3.475 3.400 3.440 185,938 +0.06(+1.78%)
Apr 23, 2021 3.400 3.420 3.270 3.380 450,500 +0.04(+1.20%)
Apr 22, 2021 3.300 3.480 3.250 3.340 362,431 +0.09(+2.77%)
Apr 21, 2021 3.090 3.280 3.060 3.250 409,705 +0.19(+6.21%)
Apr 20, 2021 3.130 3.150 3.020 3.060 427,387 -0.06(-1.92%)
Apr 19, 2021 3.180 3.180 3.050 3.120 309,457 -0.04(-1.27%)
Apr 16, 2021 3.250 3.280 3.100 3.160 321,200 -0.04(-1.25%)
Apr 15, 2021 3.380 3.420 3.160 3.200 541,584 -0.13(-3.90%)
Apr 14, 2021 3.400 3.470 3.310 3.330 213,064 -0.05(-1.48%)
Apr 13, 2021 3.360 3.440 3.270 3.380 277,790 -0.01(-0.29%)
Apr 12, 2021 3.490 3.490 3.280 3.390 337,748 -0.07(-2.02%)
Apr 09, 2021 3.520 3.560 3.386 3.460 300,600 -0.08(-2.26%)
Apr 08, 2021 3.550 3.550 3.370 3.540 576,998 -0.01(-0.28%)
Apr 07, 2021 3.630 3.640 3.450 3.550 443,360 -0.12(-3.27%)
Apr 06, 2021 3.630 3.710 3.560 3.670 234,131 +0.06(+1.66%)
Apr 05, 2021 3.890 3.890 3.530 3.610 502,570 -0.26(-6.72%)
Apr 01, 2021 3.640 3.880 3.637 3.870 296,500 +0.30(+8.40%)
Mar 31, 2021 3.670 3.810 3.550 3.570 360,272 -0.10(-2.72%)
Mar 30, 2021 3.740 3.781 3.590 3.670 282,959 -0.04(-1.08%)
Mar 29, 2021 3.890 3.970 3.590 3.710 376,301 -0.17(-4.38%)
Mar 26, 2021 3.930 3.990 3.710 3.880 275,000 -0.02(-0.51%)
Mar 25, 2021 3.750 3.930 3.710 3.900 239,988 +0.07(+1.83%)
Mar 24, 2021 4.020 4.080 3.810 3.830 257,390 -0.18(-4.49%)
Mar 23, 2021 4.080 4.125 3.900 4.010 365,606 -0.08(-2.08%)
Mar 22, 2021 4.240 4.290 4.070 4.095 351,897 -0.17(-4.10%)
Mar 19, 2021 4.240 4.440 4.220 4.270 553,600 -0.05(-1.16%)
Mar 18, 2021 4.370 4.520 4.270 4.320 378,855 -0.06(-1.37%)
Mar 17, 2021 4.220 4.420 4.140 4.380 321,969 +0.13(+3.06%)
Mar 16, 2021 4.660 4.660 4.210 4.250 437,887 -0.42(-8.99%)
Mar 15, 2021 4.580 4.730 4.510 4.670 319,714 +0.08(+1.74%)
Mar 12, 2021 4.530 4.670 4.400 4.590 356,100 +0.02(+0.44%)
Mar 11, 2021 4.130 4.570 4.050 4.570 489,688 +0.49(+12.01%)
Mar 10, 2021 4.070 4.230 4.000 4.080 553,628 +0.17(+4.35%)
Mar 09, 2021 3.650 4.150 3.300 3.910 1,465,338 -0.04(-1.01%)
Mar 08, 2021 4.010 4.100 3.810 3.950 523,655 +0.03(+0.77%)
Mar 05, 2021 4.010 4.010 3.540 3.920 719,400 -0.05(-1.26%)
Mar 04, 2021 4.340 4.450 3.910 3.970 831,333 -0.44(-9.98%)
Mar 03, 2021 4.610 4.672 4.390 4.410 331,751 -0.20(-4.34%)
Mar 02, 2021 4.600 4.690 4.550 4.610 223,936 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.